Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Reprographics Company (NY: ARC )

2.730 -0.040 (-1.44%)
Streaming Delayed Price Updated: 11:01 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 1.654 1.670 1.638 1.670 143,497 +0.02(+1.49%)
Jun 27, 2019 1.670 1.670 1.638 1.646 250,626 -0.02(-1.47%)
Jun 26, 2019 1.679 1.679 1.638 1.670 53,648 -0.01(-0.49%)
Jun 25, 2019 1.687 1.687 1.638 1.679 81,082 -0.02(-0.97%)
Jun 24, 2019 1.728 1.744 1.670 1.695 74,089 -0.04(-2.36%)
Jun 21, 2019 1.711 1.756 1.711 1.736 118,339 +0.01(+0.47%)
Jun 20, 2019 1.728 1.765 1.720 1.728 48,088 +0.02(+0.96%)
Jun 19, 2019 1.711 1.736 1.703 1.711 67,994 +0.01(+0.48%)
Jun 18, 2019 1.720 1.753 1.703 1.703 114,817 -0.02(-0.95%)
Jun 17, 2019 1.703 1.740 1.703 1.720 84,182 +0.02(+0.96%)
Jun 14, 2019 1.769 1.777 1.703 1.703 48,850 -0.06(-3.26%)
Jun 13, 2019 1.744 1.777 1.736 1.760 93,488 +0.02(+1.42%)
Jun 12, 2019 1.720 1.752 1.720 1.736 192,494 -0.02(-0.93%)
Jun 11, 2019 1.744 1.760 1.728 1.752 55,182 +0.01(+0.47%)
Jun 10, 2019 1.720 1.760 1.720 1.744 57,588 +0.02(+1.43%)
Jun 07, 2019 1.720 1.752 1.720 1.720 44,575 +0.00(+0.00%)
Jun 06, 2019 1.720 1.736 1.720 1.720 45,618 +0.01(+0.48%)
Jun 05, 2019 1.728 1.752 1.703 1.711 69,837 -0.02(-0.95%)
Jun 04, 2019 1.687 1.744 1.687 1.728 91,949 +0.06(+3.43%)
Jun 03, 2019 1.638 1.699 1.605 1.670 114,719 +0.03(+2.00%)
May 31, 2019 1.621 1.646 1.605 1.638 78,404 +0.00(+0.00%)
May 30, 2019 1.654 1.662 1.638 1.638 62,829 -0.01(-0.50%)
May 29, 2019 1.646 1.695 1.646 1.646 76,803 -0.02(-0.99%)
May 28, 2019 1.687 1.695 1.654 1.662 114,367 -0.04(-2.40%)
May 24, 2019 1.760 1.760 1.687 1.703 49,094 -0.06(-3.26%)
May 23, 2019 1.703 1.769 1.703 1.760 157,987 +0.05(+2.87%)
May 22, 2019 1.679 1.736 1.679 1.711 39,448 +0.00(+0.00%)
May 21, 2019 1.703 1.769 1.695 1.711 88,140 +0.01(+0.48%)
May 20, 2019 1.654 1.720 1.613 1.703 104,067 +0.02(+1.46%)
May 17, 2019 1.687 1.728 1.670 1.679 69,489 -0.02(-0.97%)
May 16, 2019 1.777 1.777 1.679 1.695 88,422 -0.07(-3.72%)
May 15, 2019 1.760 1.785 1.736 1.760 64,587 -0.03(-1.83%)
May 14, 2019 1.679 1.801 1.638 1.793 120,571 +0.11(+6.83%)
May 13, 2019 1.670 1.687 1.589 1.679 360,026 -0.01(-0.48%)
May 10, 2019 1.736 1.736 1.679 1.687 204,681 -0.07(-3.74%)
May 09, 2019 1.818 1.818 1.679 1.752 159,551 -0.07(-3.60%)
May 08, 2019 1.875 1.875 1.785 1.818 176,268 -0.07(-3.90%)
May 07, 2019 1.842 1.932 1.842 1.891 134,492 -0.05(-2.53%)
May 06, 2019 1.883 1.965 1.883 1.941 128,666 +0.04(+2.16%)
May 03, 2019 1.883 1.900 1.851 1.900 46,651 +0.02(+1.31%)
May 02, 2019 1.875 1.945 1.859 1.875 85,886 +0.00(+0.00%)
May 01, 2019 1.949 1.957 1.851 1.875 177,042 -0.07(-3.78%)
Apr 30, 2019 1.973 1.982 1.900 1.949 126,272 -0.02(-0.83%)
Apr 29, 2019 1.908 1.982 1.891 1.965 104,437 +0.05(+2.56%)
Apr 26, 2019 1.941 1.957 1.916 1.916 62,039 -0.02(-1.27%)
Apr 25, 2019 1.965 1.998 1.924 1.941 24,613 -0.02(-1.25%)
Apr 24, 2019 1.957 1.990 1.900 1.965 146,286 +0.03(+1.70%)
Apr 23, 2019 1.908 1.982 1.883 1.932 292,946 +0.04(+2.16%)
Apr 22, 2019 1.982 1.982 1.883 1.891 92,408 -0.08(-4.15%)
Apr 18, 2019 1.998 2.023 1.965 1.973 51,658 -0.03(-1.63%)
Apr 17, 2019 1.965 2.023 1.949 2.006 83,223 +0.04(+2.08%)
Apr 16, 2019 1.982 2.014 1.949 1.965 56,944 -0.02(-0.83%)
Apr 15, 2019 1.965 2.006 1.949 1.982 185,767 +0.03(+1.68%)
Apr 12, 2019 1.932 1.990 1.908 1.949 140,443 +0.03(+1.71%)
Apr 11, 2019 1.883 1.916 1.859 1.916 341,040 +0.04(+2.18%)
Apr 10, 2019 1.916 1.948 1.842 1.875 197,961 -0.03(-1.72%)
Apr 09, 2019 1.875 1.908 1.851 1.908 473,909 +0.04(+2.19%)
Apr 08, 2019 1.818 1.916 1.810 1.867 75,594 +0.05(+2.70%)
Apr 05, 2019 1.793 1.842 1.777 1.818 368,695 +0.02(+0.91%)
Apr 04, 2019 1.842 1.859 1.801 1.801 65,144 -0.05(-2.65%)
Apr 03, 2019 1.875 1.875 1.834 1.851 263,297 +0.00(+0.00%)
Apr 02, 2019 1.875 1.875 1.826 1.851 76,353 -0.02(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.